4204東証P貸借
業種 化学
積水化学工業 株価時系列データ
PTS
2,393.1
円
(14:03)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,455.0 (24/11/26) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,455.0 (24/11/26) | 1,880.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,337.0 | 2,467.0 | 2,324.0 | 2,393.5 | +70.5 | +3.0 | 8,988,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,244.5 | 2,263.0 | 2,198.0 | 2,228.0 | +4.5 | +0.2 | 6,992,600 |
| 4/19 | 2,252.0 | 2,291.0 | 2,185.0 | 2,223.5 | -52.0 | -2.3 | 6,280,200 |
| 4/12 | 2,236.5 | 2,299.0 | 2,220.5 | 2,275.5 | +58.0 | +2.6 | 4,289,900 |
| 4/5 | 2,253.0 | 2,253.5 | 2,179.5 | 2,217.5 | -12.5 | -0.6 | 5,282,700 |
| 3/29 | 2,260.0 | 2,287.0 | 2,197.0 | 2,230.0 | -19.5 | -0.9 | 5,728,900 |
| 3/22 | 2,160.0 | 2,262.0 | 2,136.5 | 2,249.5 | +105.5 | +4.9 | 6,892,100 |
| 3/15 | 2,169.5 | 2,181.5 | 2,087.5 | 2,144.0 | -44.5 | -2.0 | 9,023,800 |
| 3/8 | 2,128.0 | 2,197.5 | 2,075.0 | 2,188.5 | +69.5 | +3.3 | 7,360,300 |
| 3/1 | 2,130.0 | 2,151.0 | 2,081.0 | 2,119.0 | -1.5 | -0.1 | 8,278,200 |
| 2/22 | 2,077.0 | 2,122.0 | 2,074.5 | 2,120.5 | +36.5 | +1.8 | 4,941,400 |
| 2/16 | 2,061.0 | 2,102.5 | 2,028.0 | 2,084.0 | +25.5 | +1.2 | 6,844,900 |
| 2/9 | 2,098.0 | 2,103.0 | 2,044.0 | 2,058.5 | -30.5 | -1.5 | 7,063,600 |
| 2/2 | 2,152.0 | 2,181.5 | 2,083.0 | 2,089.0 | -66.0 | -3.1 | 9,593,600 |
| 1/26 | 2,177.0 | 2,219.5 | 2,118.5 | 2,155.0 | +7.0 | +0.3 | 6,408,200 |
| 1/19 | 2,142.0 | 2,166.0 | 2,127.5 | 2,148.0 | +2.0 | +0.1 | 5,377,600 |
| 1/12 | 2,101.0 | 2,159.5 | 2,090.5 | 2,146.0 | +55.0 | +2.6 | 4,876,700 |
| 1/5 | 2,054.0 | 2,101.0 | 2,021.5 | 2,091.0 | +58.5 | +2.9 | 2,682,100 |
| 12/29 | 2,050.0 | 2,060.0 | 2,012.0 | 2,032.5 | +8.0 | +0.4 | 3,503,100 |
| 12/22 | 1,997.0 | 2,056.5 | 1,951.5 | 2,024.5 | +2.5 | +0.1 | 6,390,500 |
| 12/15 | 2,050.5 | 2,096.0 | 2,015.5 | 2,022.0 | -28.0 | -1.4 | 5,535,800 |
| 12/8 | 2,091.0 | 2,132.0 | 2,039.0 | 2,050.0 | -46.0 | -2.2 | 5,484,400 |
| 12/1 | 2,135.5 | 2,149.5 | 2,077.0 | 2,096.0 | -40.5 | -1.9 | 7,805,200 |
| 11/24 | 2,133.5 | 2,178.0 | 2,110.0 | 2,136.5 | +8.5 | +0.4 | 3,875,800 |
| 11/17 | 2,079.0 | 2,128.0 | 2,065.5 | 2,128.0 | +49.5 | +2.4 | 4,765,200 |
| 11/10 | 2,083.5 | 2,092.5 | 2,049.0 | 2,078.5 | +36.0 | +1.8 | 5,527,100 |
| 11/2 | 1,999.0 | 2,107.5 | 1,959.0 | 2,042.5 | +27.0 | +1.3 | 7,278,700 |
| 10/27 | 2,007.5 | 2,036.0 | 1,972.5 | 2,015.5 | -4.0 | -0.2 | 4,667,800 |
| 10/20 | 2,073.5 | 2,074.0 | 2,001.5 | 2,019.5 | -67.5 | -3.2 | 3,735,500 |
| 10/13 | 2,090.5 | 2,131.0 | 2,085.5 | 2,087.0 | +4.0 | +0.2 | 3,467,100 |
| 10/6 | 2,164.5 | 2,187.5 | 2,038.0 | 2,083.0 | -70.0 | -3.3 | 5,167,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
